Kenedix Retail REIT Corporation - 3453.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 26, 2023	288,100	284,300	276,174.12	288,100	281,500	3,134
October 25, 2023	287,000	287,900	287,900	288,800	284,300	4,994
October 24, 2023	280,900	284,800	284,800	286,800	280,000	5,029
October 23, 2023	280,500	280,000	280,000	282,400	279,800	1,843
October 20, 2023	283,000	281,400	281,400	284,000	279,400	2,057
October 19, 2023	290,000	283,200	283,200	292,000	283,200	2,953
October 18, 2023	289,500	287,200	287,200	295,000	287,200	3,168
October 17, 2023	288,100	291,900	291,900	293,400	287,000	2,332
October 16, 2023	292,900	289,700	289,700	294,200	288,700	2,570
October 13, 2023	293,400	292,900	292,900	294,400	291,300	3,515
October 12, 2023	294,100	293,400	293,400	295,300	292,600	1,977
October 11, 2023	293,100	292,900	292,900	294,600	292,000	1,918
October 10, 2023	290,500	293,800	293,800	294,800	290,500	2,798
October 06, 2023	290,500	290,500	290,500	291,700	290,000	2,600
October 05, 2023	288,800	291,700	291,700	293,000	288,700	3,775
October 04, 2023	287,400	286,200	286,200	290,100	283,900	3,016
October 03, 2023	290,600	290,600	290,600	292,300	289,200	2,593
October 02, 2023	289,000	289,400	289,400	293,300	288,900	1,264
September 29, 2023	289,500	289,100	289,100	292,300	287,600	2,550
September 28, 2023	289,000	286,200	286,200	290,000	286,200	4,253
September 27, 2023	286,600	289,400	282,830	290,400	286,000	2,336
September 26, 2023	285,700	285,500	279,018.53	286,600	284,700	2,083
September 25, 2023	283,000	285,600	279,116.25	287,300	282,800	2,100
September 22, 2023	285,500	283,600	277,161.66	285,500	281,100	1,285
September 21, 2023	286,800	285,600	279,116.25	286,800	282,500	1,239
September 20, 2023	286,100	287,000	280,484.47	288,000	285,500	1,279
September 19, 2023	287,400	287,400	280,875.4	288,500	284,600	835
September 15, 2023	287,000	287,200	280,679.94	288,100	285,400	2,542
September 14, 2023	285,500	286,600	280,093.56	287,900	283,600	1,318
September 13, 2023	288,300	285,600	279,116.25	289,500	284,000	2,007
September 12, 2023	287,500	288,200	281,657.25	288,200	285,800	1,014
September 11, 2023	291,100	287,500	280,973.12	291,100	285,200	1,154
September 08, 2023	290,300	290,600	284,002.75	292,200	289,100	2,159
September 07, 2023	292,300	291,200	284,589.12	293,200	291,100	1,482
September 06, 2023	294,600	292,100	285,468.7	294,900	292,100	2,105
September 05, 2023	292,400	293,800	287,130.1	294,800	290,400	2,175
September 04, 2023	290,800	292,400	285,761.88	292,600	290,300	1,903
September 01, 2023	288,800	291,000	284,393.7	291,400	287,300	1,248
August 31, 2023	289,900	288,200	281,657.25	291,000	286,500	3,221
August 30, 2023	288,500	289,900	283,318.66	290,000	287,200	962
August 29, 2023	286,000	288,500	281,950.44	288,600	285,300	1,343
August 28, 2023	285,500	286,000	279,507.2	286,500	284,200	1,153
August 25, 2023	281,900	286,200	279,702.66	286,200	281,500	1,106
August 24, 2023	283,000	282,200	275,793.44	283,400	281,900	619
August 23, 2023	281,800	282,500	276,086.62	283,000	280,500	1,003
August 22, 2023	280,800	281,800	275,402.53	283,000	278,600	1,275
August 21, 2023	283,800	280,100	273,741.12	283,800	280,100	1,723
August 18, 2023	281,300	284,300	277,845.78	284,300	280,000	1,254
August 17, 2023	284,000	283,500	277,063.94	284,000	280,900	1,227
August 16, 2023	280,600	283,500	277,063.94	283,500	279,000	2,150
August 15, 2023	282,400	283,500	277,063.94	284,000	278,600	2,863
August 14, 2023	282,600	281,500	275,109.34	284,200	280,900	2,008
August 10, 2023	280,200	281,400	275,011.62	283,300	279,400	1,298
August 09, 2023	280,100	280,200	273,838.84	282,700	278,000	1,675
August 08, 2023	284,000	283,400	276,966.22	285,900	282,400	1,997
August 07, 2023	280,000	285,000	278,529.88	285,000	279,600	1,486
August 04, 2023	278,100	280,000	273,643.4	280,200	277,500	2,002
August 03, 2023	278,800	279,900	273,545.66	279,900	277,200	820
August 02, 2023	280,000	280,000	273,643.4	280,600	278,800	1,277
August 01, 2023	281,400	280,200	273,838.84	282,300	279,400	2,695

Kenedix Retail REIT Corporation (3453.T) JPX